Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 3.982 | 3.982 | 3.927 | 3.962 | 219,304 | +0.02(+0.51%) |
Jun 29, 2017 | 3.957 | 3.957 | 3.901 | 3.942 | 187,249 | -0.01(-0.13%) |
Jun 28, 2017 | 3.957 | 3.975 | 3.911 | 3.947 | 485,686 | -0.01(-0.13%) |
Jun 27, 2017 | 3.952 | 3.967 | 3.932 | 3.952 | 116,294 | +0.00(+0.00%) |
Jun 26, 2017 | 3.962 | 3.992 | 3.937 | 3.952 | 92,599 | +0.01(+0.13%) |
Jun 23, 2017 | 3.942 | 4.013 | 3.927 | 3.947 | 94,563 | +0.01(+0.13%) |
Jun 22, 2017 | 3.957 | 3.982 | 3.942 | 3.942 | 89,419 | -0.01(-0.26%) |
Jun 21, 2017 | 3.997 | 3.997 | 3.952 | 3.952 | 90,359 | -0.05(-1.26%) |
Jun 20, 2017 | 4.013 | 4.048 | 3.997 | 4.003 | 176,798 | -0.02(-0.50%) |
Jun 19, 2017 | 3.997 | 4.048 | 3.997 | 4.023 | 125,029 | +0.02(+0.51%) |
Jun 16, 2017 | 3.967 | 4.003 | 3.952 | 4.003 | 74,370 | +0.04(+0.89%) |
Jun 15, 2017 | 3.947 | 3.982 | 3.937 | 3.967 | 83,743 | -0.01(-0.25%) |
Jun 14, 2017 | 4.013 | 4.033 | 3.977 | 3.977 | 81,047 | -0.03(-0.63%) |
Jun 13, 2017 | 4.007 | 4.032 | 3.984 | 4.003 | 199,672 | +0.01(+0.25%) |
Jun 12, 2017 | 3.963 | 4.007 | 3.963 | 3.993 | 135,678 | +0.02(+0.62%) |
Jun 09, 2017 | 3.973 | 3.988 | 3.968 | 3.968 | 129,873 | -0.00(-0.12%) |
Jun 08, 2017 | 3.988 | 3.998 | 3.958 | 3.973 | 139,898 | -0.02(-0.50%) |
Jun 07, 2017 | 3.958 | 3.993 | 3.958 | 3.993 | 64,933 | +0.04(+1.13%) |
Jun 06, 2017 | 3.953 | 3.963 | 3.948 | 3.948 | 58,037 | -0.02(-0.50%) |
Jun 05, 2017 | 3.968 | 3.978 | 3.943 | 3.968 | 102,744 | -0.00(-0.12%) |
Jun 02, 2017 | 3.978 | 3.978 | 3.953 | 3.973 | 67,882 | +0.01(+0.37%) |
Jun 01, 2017 | 3.923 | 3.968 | 3.923 | 3.958 | 80,357 | +0.02(+0.63%) |
May 31, 2017 | 3.938 | 3.938 | 3.913 | 3.933 | 74,593 | -0.01(-0.38%) |
May 30, 2017 | 3.923 | 3.948 | 3.918 | 3.948 | 85,762 | +0.02(+0.50%) |
May 26, 2017 | 3.938 | 3.938 | 3.909 | 3.928 | 77,974 | -0.02(-0.50%) |
May 25, 2017 | 3.938 | 3.963 | 3.928 | 3.948 | 84,644 | +0.01(+0.22%) |
May 24, 2017 | 3.928 | 3.949 | 3.923 | 3.939 | 73,709 | +0.00(+0.01%) |
May 23, 2017 | 3.918 | 3.943 | 3.918 | 3.939 | 53,449 | +0.02(+0.40%) |
May 22, 2017 | 3.918 | 3.928 | 3.899 | 3.923 | 50,760 | +0.02(+0.51%) |
May 19, 2017 | 3.899 | 3.909 | 3.879 | 3.904 | 46,728 | +0.02(+0.64%) |
May 18, 2017 | 3.849 | 3.884 | 3.849 | 3.879 | 65,859 | +0.01(+0.38%) |
May 17, 2017 | 3.904 | 3.904 | 3.864 | 3.864 | 111,557 | -0.06(-1.51%) |
May 16, 2017 | 3.918 | 3.928 | 3.904 | 3.923 | 133,311 | -0.00(-0.13%) |
May 15, 2017 | 3.918 | 3.938 | 3.913 | 3.928 | 148,933 | +0.01(+0.25%) |
May 12, 2017 | 3.928 | 3.933 | 3.879 | 3.918 | 271,738 | -0.01(-0.38%) |
May 11, 2017 | 3.933 | 3.936 | 3.909 | 3.933 | 132,595 | -0.01(-0.25%) |
May 10, 2017 | 3.938 | 3.948 | 3.928 | 3.943 | 151,876 | -0.01(-0.25%) |
May 09, 2017 | 3.953 | 3.963 | 3.943 | 3.953 | 131,387 | +0.00(+0.00%) |
May 08, 2017 | 3.968 | 3.970 | 3.953 | 3.953 | 117,766 | -0.01(-0.25%) |
May 05, 2017 | 3.963 | 3.968 | 3.948 | 3.963 | 99,437 | +0.00(+0.00%) |
May 04, 2017 | 3.978 | 3.978 | 3.948 | 3.963 | 113,095 | -0.01(-0.37%) |
May 03, 2017 | 3.978 | 3.978 | 3.958 | 3.978 | 101,087 | +0.01(+0.25%) |
May 02, 2017 | 3.988 | 3.988 | 3.968 | 3.968 | 50,378 | -0.03(-0.74%) |
May 01, 2017 | 3.978 | 3.998 | 3.968 | 3.998 | 53,814 | +0.02(+0.62%) |
Apr 28, 2017 | 3.983 | 3.998 | 3.958 | 3.973 | 59,211 | -0.01(-0.25%) |
Apr 27, 2017 | 3.973 | 3.988 | 3.958 | 3.983 | 106,884 | +0.01(+0.25%) |
Apr 26, 2017 | 3.988 | 3.993 | 3.973 | 3.973 | 63,415 | -0.03(-0.74%) |
Apr 25, 2017 | 3.988 | 4.003 | 3.983 | 4.003 | 65,309 | +0.02(+0.62%) |
Apr 24, 2017 | 3.983 | 4.003 | 3.973 | 3.978 | 63,874 | +0.00(+0.12%) |
Apr 21, 2017 | 3.988 | 3.998 | 3.973 | 3.973 | 46,273 | -0.02(-0.50%) |
Apr 20, 2017 | 3.978 | 3.993 | 3.948 | 3.993 | 70,405 | +0.02(+0.50%) |
Apr 19, 2017 | 3.973 | 3.983 | 3.958 | 3.973 | 121,105 | -0.01(-0.25%) |
Apr 18, 2017 | 3.953 | 3.988 | 3.948 | 3.983 | 59,007 | +0.02(+0.63%) |
Apr 17, 2017 | 3.968 | 3.973 | 3.943 | 3.958 | 83,371 | -0.01(-0.25%) |
Apr 13, 2017 | 3.973 | 3.982 | 3.958 | 3.968 | 79,587 | -0.00(-0.12%) |
Apr 12, 2017 | 3.983 | 3.997 | 3.968 | 3.973 | 118,463 | -0.01(-0.37%) |
Apr 11, 2017 | 3.968 | 3.988 | 3.968 | 3.988 | 67,385 | +0.01(+0.37%) |
Apr 10, 2017 | 3.948 | 3.983 | 3.948 | 3.973 | 79,312 | +0.02(+0.50%) |
Apr 07, 2017 | 3.943 | 3.953 | 3.938 | 3.953 | 68,782 | +0.00(+0.00%) |
Apr 06, 2017 | 3.928 | 3.953 | 3.928 | 3.953 | 173,903 | +0.02(+0.63%) |
Apr 05, 2017 | 3.928 | 3.960 | 3.928 | 3.928 | 154,182 | +0.00(+0.00%) |
Apr 04, 2017 | 3.933 | 3.943 | 3.918 | 3.928 | 203,027 | -0.03(-0.87%) |